Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 38.05 | 38.67 | 36.13 | 38.65 | 4,251,759 | +0.61(+1.60%) |
Jun 05, 2024 | 38.51 | 40.27 | 37.60 | 38.04 | 6,982,269 | +1.04(+2.81%) |
Jun 04, 2024 | 34.68 | 37.03 | 34.59 | 37.00 | 4,265,333 | +2.27(+6.54%) |
Jun 03, 2024 | 32.71 | 35.25 | 32.55 | 34.73 | 5,423,120 | +3.26(+10.36%) |
May 31, 2024 | 31.32 | 31.58 | 31.09 | 31.47 | 1,581,286 | +0.41(+1.32%) |
May 30, 2024 | 30.78 | 31.34 | 30.63 | 31.06 | 822,441 | +0.45(+1.47%) |
May 29, 2024 | 30.96 | 31.11 | 30.57 | 30.61 | 816,226 | -0.62(-1.99%) |
May 28, 2024 | 31.36 | 31.52 | 30.99 | 31.23 | 690,775 | +0.17(+0.55%) |
May 24, 2024 | 31.37 | 31.49 | 31.00 | 31.06 | 767,523 | -0.22(-0.70%) |
May 23, 2024 | 32.00 | 32.00 | 31.04 | 31.28 | 387,262 | -0.51(-1.60%) |
May 22, 2024 | 31.61 | 32.05 | 31.57 | 31.79 | 925,612 | +0.18(+0.57%) |
May 21, 2024 | 32.40 | 32.40 | 31.55 | 31.61 | 613,819 | -0.84(-2.59%) |
May 20, 2024 | 31.92 | 32.52 | 31.87 | 32.45 | 706,446 | +0.54(+1.69%) |
May 17, 2024 | 31.95 | 32.22 | 31.61 | 31.91 | 787,216 | +0.00(+0.00%) |
May 16, 2024 | 31.46 | 31.99 | 31.15 | 31.91 | 1,323,640 | +0.48(+1.53%) |
May 15, 2024 | 31.50 | 31.68 | 30.97 | 31.43 | 1,625,513 | +0.18(+0.58%) |
May 14, 2024 | 32.50 | 32.72 | 31.25 | 31.25 | 1,016,180 | -1.18(-3.64%) |
May 13, 2024 | 32.36 | 32.56 | 32.03 | 32.43 | 1,293,005 | +0.12(+0.37%) |
May 10, 2024 | 32.49 | 32.61 | 32.22 | 32.31 | 1,315,389 | +0.15(+0.47%) |
May 09, 2024 | 32.69 | 33.00 | 32.13 | 32.16 | 1,135,418 | -0.51(-1.56%) |
May 08, 2024 | 33.30 | 33.56 | 32.38 | 32.67 | 720,799 | -0.78(-2.33%) |
May 07, 2024 | 32.99 | 33.63 | 32.65 | 33.45 | 1,551,956 | +0.59(+1.80%) |
May 06, 2024 | 33.25 | 33.83 | 32.84 | 32.86 | 1,143,598 | +0.08(+0.24%) |
May 03, 2024 | 33.64 | 33.89 | 32.40 | 32.78 | 1,825,196 | -0.66(-1.97%) |
May 02, 2024 | 32.58 | 34.57 | 32.58 | 33.44 | 2,857,868 | +1.58(+4.96%) |
May 01, 2024 | 31.82 | 32.26 | 31.19 | 31.86 | 1,394,220 | -0.04(-0.13%) |
Apr 30, 2024 | 32.45 | 32.56 | 31.75 | 31.90 | 905,991 | -0.71(-2.18%) |
Apr 29, 2024 | 32.19 | 32.66 | 32.19 | 32.61 | 1,023,383 | +0.56(+1.75%) |
Apr 26, 2024 | 32.19 | 32.57 | 31.98 | 32.05 | 796,929 | -0.24(-0.74%) |
Apr 25, 2024 | 32.61 | 32.67 | 31.90 | 32.29 | 1,257,719 | -0.57(-1.73%) |
Apr 24, 2024 | 33.09 | 33.27 | 32.68 | 32.86 | 923,887 | -0.35(-1.05%) |
Apr 23, 2024 | 33.36 | 33.36 | 32.96 | 33.21 | 974,387 | +0.11(+0.33%) |
Apr 22, 2024 | 33.36 | 33.53 | 32.95 | 33.10 | 834,338 | -0.05(-0.15%) |
Apr 19, 2024 | 32.96 | 33.26 | 32.62 | 33.15 | 828,916 | +0.13(+0.39%) |
Apr 18, 2024 | 33.28 | 33.41 | 32.84 | 33.02 | 428,326 | -0.17(-0.51%) |
Apr 17, 2024 | 33.80 | 33.92 | 33.14 | 33.19 | 486,004 | -0.47(-1.40%) |
Apr 16, 2024 | 33.44 | 33.91 | 33.14 | 33.66 | 816,449 | +0.06(+0.18%) |
Apr 15, 2024 | 33.71 | 34.11 | 33.25 | 33.60 | 717,375 | +0.20(+0.60%) |
Apr 12, 2024 | 33.85 | 33.95 | 32.73 | 33.40 | 1,294,635 | -0.70(-2.04%) |
Apr 11, 2024 | 35.21 | 35.38 | 33.77 | 34.10 | 859,525 | -0.96(-2.74%) |
Apr 10, 2024 | 34.68 | 35.15 | 34.47 | 35.06 | 814,031 | -0.15(-0.43%) |
Apr 09, 2024 | 35.44 | 35.83 | 35.11 | 35.21 | 734,441 | -0.18(-0.51%) |
Apr 08, 2024 | 34.72 | 35.50 | 34.49 | 35.39 | 848,683 | +1.05(+3.06%) |
Apr 05, 2024 | 33.54 | 34.57 | 33.54 | 34.34 | 1,097,421 | +0.68(+2.02%) |
Apr 04, 2024 | 34.25 | 34.49 | 33.58 | 33.66 | 866,397 | +0.03(+0.09%) |
Apr 03, 2024 | 33.57 | 34.18 | 33.52 | 33.63 | 886,873 | +0.02(+0.06%) |
Apr 02, 2024 | 34.35 | 34.49 | 33.47 | 33.61 | 1,325,722 | -0.95(-2.75%) |